Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.17 | 34.20 | 33.92 | 34.08 | 52,881 | -0.07(-0.20%) |
Dec 28, 2023 | 34.23 | 34.25 | 34.14 | 34.15 | 144,679 | -0.04(-0.12%) |
Dec 27, 2023 | 34.14 | 34.19 | 34.06 | 34.19 | 153,920 | +0.06(+0.18%) |
Dec 26, 2023 | 34.03 | 34.17 | 34.03 | 34.13 | 45,289 | +0.16(+0.47%) |
Dec 22, 2023 | 34.00 | 34.11 | 33.87 | 33.97 | 51,910 | +0.02(+0.06%) |
Dec 21, 2023 | 33.87 | 33.95 | 33.70 | 33.95 | 104,774 | +0.34(+1.01%) |
Dec 20, 2023 | 34.06 | 34.16 | 33.58 | 33.61 | 169,485 | -0.46(-1.34%) |
Dec 19, 2023 | 33.91 | 34.07 | 33.91 | 34.07 | 127,513 | +0.22(+0.65%) |
Dec 18, 2023 | 33.72 | 33.92 | 33.72 | 33.85 | 150,873 | +0.15(+0.44%) |
Dec 15, 2023 | 33.59 | 33.75 | 33.59 | 33.70 | 54,873 | +0.06(+0.18%) |
Dec 14, 2023 | 33.69 | 33.76 | 33.45 | 33.64 | 92,283 | +0.05(+0.15%) |
Dec 13, 2023 | 33.21 | 33.60 | 33.18 | 33.59 | 142,350 | +0.36(+1.08%) |
Dec 12, 2023 | 32.95 | 33.23 | 32.90 | 33.23 | 76,813 | +0.23(+0.71%) |
Dec 11, 2023 | 32.84 | 33.00 | 32.77 | 33.00 | 97,231 | +0.03(+0.11%) |
Dec 08, 2023 | 32.72 | 32.96 | 32.72 | 32.96 | 179,609 | +0.15(+0.46%) |
Dec 07, 2023 | 32.61 | 32.83 | 32.60 | 32.81 | 367,000 | +0.38(+1.17%) |
Dec 06, 2023 | 32.73 | 32.78 | 32.42 | 32.43 | 217,573 | -0.18(-0.55%) |
Dec 05, 2023 | 32.42 | 32.70 | 32.42 | 32.61 | 240,653 | +0.08(+0.24%) |
Dec 04, 2023 | 32.50 | 32.55 | 32.31 | 32.53 | 213,111 | -0.26(-0.79%) |
Dec 01, 2023 | 32.62 | 32.81 | 32.53 | 32.79 | 161,742 | +0.08(+0.24%) |
Nov 30, 2023 | 32.77 | 32.77 | 32.46 | 32.71 | 80,401 | +0.01(+0.03%) |
Nov 29, 2023 | 32.88 | 33.00 | 32.66 | 32.70 | 94,112 | -0.06(-0.18%) |
Nov 28, 2023 | 32.60 | 32.79 | 32.60 | 32.76 | 78,490 | +0.08(+0.24%) |
Nov 27, 2023 | 32.70 | 32.79 | 32.62 | 32.68 | 105,069 | -0.06(-0.19%) |
Nov 24, 2023 | 32.77 | 32.79 | 32.69 | 32.75 | 53,888 | -0.05(-0.15%) |
Nov 22, 2023 | 32.82 | 32.93 | 32.67 | 32.80 | 49,961 | +0.09(+0.27%) |
Nov 21, 2023 | 32.72 | 32.72 | 32.59 | 32.71 | 60,899 | -0.07(-0.21%) |
Nov 20, 2023 | 32.38 | 32.81 | 32.38 | 32.78 | 76,605 | +0.33(+1.01%) |
Nov 17, 2023 | 32.55 | 32.55 | 32.33 | 32.45 | 61,729 | -0.06(-0.18%) |
Nov 16, 2023 | 32.40 | 32.51 | 32.31 | 32.51 | 49,067 | +0.09(+0.28%) |
Nov 15, 2023 | 32.45 | 32.55 | 32.32 | 32.42 | 38,673 | +0.03(+0.09%) |
Nov 14, 2023 | 32.16 | 32.47 | 32.16 | 32.39 | 65,387 | +0.62(+1.94%) |
Nov 13, 2023 | 31.71 | 31.84 | 31.61 | 31.77 | 80,147 | -0.01(-0.03%) |
Nov 10, 2023 | 31.37 | 31.79 | 31.29 | 31.78 | 93,345 | +0.57(+1.82%) |
Nov 09, 2023 | 31.59 | 31.59 | 31.16 | 31.21 | 36,392 | -0.30(-0.95%) |
Nov 08, 2023 | 31.44 | 31.52 | 31.30 | 31.51 | 47,206 | +0.10(+0.32%) |
Nov 07, 2023 | 31.22 | 31.44 | 31.16 | 31.41 | 65,719 | +0.18(+0.57%) |
Nov 06, 2023 | 31.16 | 31.25 | 31.09 | 31.23 | 81,247 | +0.12(+0.38%) |
Nov 03, 2023 | 30.93 | 31.17 | 30.92 | 31.12 | 24,154 | +0.28(+0.90%) |
Nov 02, 2023 | 30.60 | 30.84 | 30.57 | 30.84 | 64,489 | +0.59(+1.94%) |
Nov 01, 2023 | 29.95 | 30.29 | 29.94 | 30.25 | 51,077 | +0.40(+1.33%) |
Oct 31, 2023 | 29.73 | 29.86 | 29.61 | 29.85 | 61,617 | +0.15(+0.50%) |
Oct 30, 2023 | 29.62 | 29.75 | 29.48 | 29.70 | 60,119 | +0.28(+0.95%) |
Oct 27, 2023 | 29.62 | 29.62 | 29.30 | 29.42 | 45,794 | -0.06(-0.20%) |
Oct 26, 2023 | 29.92 | 29.94 | 29.43 | 29.48 | 113,222 | -0.53(-1.77%) |
Oct 25, 2023 | 30.43 | 30.43 | 29.97 | 30.01 | 62,172 | -0.53(-1.73%) |
Oct 24, 2023 | 30.51 | 30.57 | 30.29 | 30.54 | 44,517 | +0.16(+0.52%) |
Oct 23, 2023 | 30.27 | 30.57 | 30.09 | 30.38 | 41,929 | +0.05(+0.16%) |
Oct 20, 2023 | 30.72 | 30.72 | 30.33 | 30.33 | 36,405 | -0.39(-1.26%) |
Oct 19, 2023 | 31.04 | 31.11 | 30.67 | 30.72 | 32,418 | -0.29(-0.93%) |
Oct 18, 2023 | 31.28 | 31.36 | 30.92 | 31.01 | 52,967 | -0.43(-1.36%) |
Oct 17, 2023 | 31.25 | 31.52 | 31.12 | 31.44 | 38,095 | -0.07(-0.22%) |
Oct 16, 2023 | 31.28 | 31.56 | 31.28 | 31.51 | 25,468 | +0.34(+1.08%) |
Oct 13, 2023 | 31.53 | 31.54 | 31.06 | 31.17 | 20,273 | -0.25(-0.79%) |
Oct 12, 2023 | 31.65 | 31.68 | 31.33 | 31.42 | 25,325 | -0.17(-0.54%) |
Oct 11, 2023 | 31.58 | 31.61 | 31.37 | 31.59 | 50,850 | +0.11(+0.35%) |
Oct 10, 2023 | 31.40 | 31.67 | 31.36 | 31.48 | 74,234 | +0.13(+0.41%) |
Oct 09, 2023 | 31.03 | 31.36 | 30.96 | 31.35 | 44,711 | +0.17(+0.54%) |
Oct 06, 2023 | 30.54 | 31.26 | 30.48 | 31.18 | 42,566 | +0.45(+1.46%) |
Oct 05, 2023 | 30.76 | 30.79 | 30.48 | 30.73 | 32,720 | -0.04(-0.13%) |
Oct 04, 2023 | 30.49 | 30.82 | 30.45 | 30.77 | 84,799 | +0.30(+0.98%) |
Oct 03, 2023 | 30.74 | 30.86 | 30.38 | 30.47 | 93,841 | -0.39(-1.26%) |